Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quarterhill Inc (OP: QTRHF )

1.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.100 1.171 1.100 1.170 11,251 +0.00(+0.00%)
Jul 28, 2023 1.150 1.170 1.140 1.170 7,625 +0.03(+2.63%)
Jul 27, 2023 1.140 1.180 1.130 1.140 34,164 +0.01(+0.88%)
Jul 26, 2023 1.070 1.130 1.070 1.130 1,723 +0.09(+8.65%)
Jul 25, 2023 1.040 1.040 1.040 1.040 1,210 +0.01(+0.58%)
Jul 21, 2023 1.034 92 -0.02(-1.52%)
Jul 19, 2023 1.050 0 +0.00(+0.00%)
Jul 18, 2023 1.020 1.050 1.020 1.050 994 +0.00(+0.00%)
Jul 17, 2023 1.043 1.050 1.043 1.050 758 +0.03(+3.30%)
Jul 14, 2023 1.020 1.020 0.9967 1.016 4,940 -0.01(-1.31%)
Jul 12, 2023 1.030 5 -0.01(-0.96%)
Jul 11, 2023 1.020 1.040 1.020 1.040 1,100 +0.02(+1.96%)
Jul 10, 2023 1.020 1.020 1.020 1.020 225 +0.00(+0.00%)
Jul 07, 2023 1.030 1.030 1.020 1.020 369 -0.05(-4.67%)
Jul 06, 2023 1.070 1.070 1.070 1.070 1,001 -0.01(-0.93%)
Jul 05, 2023 1.070 1.080 1.050 1.080 3,703 +0.06(+5.88%)
Jul 03, 2023 1.020 1.080 1.020 1.020 9,966 -0.10(-8.93%)
Jun 30, 2023 1.120 1.120 1.120 1.120 1,300 +0.03(+2.74%)
Jun 29, 2023 1.050 1.130 1.050 1.090 26,650 +0.06(+5.83%)
Jun 28, 2023 0.9386 1.030 0.9386 1.030 48,040 +0.09(+9.06%)
Jun 27, 2023 0.9777 0.9777 0.9444 0.9444 8,500 -0.03(-2.95%)
Jun 23, 2023 0.9731 5 -0.01(-0.61%)
Jun 22, 2023 0.9737 0.9791 0.9737 0.9791 2,250 +0.02(+2.52%)
Jun 21, 2023 0.9600 0.9600 0.9550 0.9550 20,521 +0.00(+0.19%)
Jun 20, 2023 0.8850 0.9532 0.8850 0.9532 3,401 +0.01(+1.15%)
Jun 16, 2023 0.9900 0.9900 0.9300 0.9424 44,297 -0.02(-2.14%)
Jun 14, 2023 0.9635 0.9630 20 -0.04(-3.70%)
Jun 12, 2023 1.000 27 +0.03(+3.11%)
Jun 09, 2023 0.9771 0.9771 0.9655 0.9698 2,300 +0.00(+0.22%)
Jun 08, 2023 0.9676 0.9677 0.9510 0.9677 1,400 +0.00(+0.02%)
Jun 07, 2023 0.9585 0.9675 0.9275 0.9675 1,550 -0.03(-2.56%)
Jun 06, 2023 0.9929 0.9929 0.9929 0.9929 800 +0.01(+0.96%)
Jun 05, 2023 0.9835 0.9835 0.9835 0.9835 1,201 -0.00(-0.39%)
Jun 02, 2023 0.9793 0.9874 0.9793 0.9874 11,745 +0.05(+5.46%)
Jun 01, 2023 0.9201 0.9445 0.9027 0.9363 38,954 +0.05(+5.53%)
May 31, 2023 0.8751 0.8872 0.8751 0.8872 855 -0.03(-3.57%)
May 26, 2023 0.9200 0 +0.02(+2.22%)
May 25, 2023 0.8777 0.9000 0.8777 0.9000 12,860 -0.02(-2.39%)
May 24, 2023 0.8966 0.9220 0.8966 0.9220 11,650 +0.00(+0.29%)
May 23, 2023 0.9041 0.9193 0.9041 0.9193 10,597 -0.03(-3.00%)
May 19, 2023 0.9477 0 -0.01(-0.59%)
May 18, 2023 0.9200 0.9595 0.9191 0.9533 13,701 +0.07(+8.11%)
May 17, 2023 0.8738 0.8818 0.8738 0.8818 3,105 -0.05(-5.56%)
May 16, 2023 0.9200 0.9337 0.9200 0.9337 4,000 +0.03(+3.74%)
May 15, 2023 0.8500 0.9000 0.8500 0.9000 21,570 +0.02(+2.27%)
May 12, 2023 0.8800 0.8800 0.8800 0.8800 3,440 +0.00(+0.38%)
May 11, 2023 0.8334 0.9000 0.8334 0.8767 118,464 -0.04(-4.18%)
May 10, 2023 1.010 1.010 0.8868 0.9149 117,437 -0.15(-13.69%)
May 08, 2023 1.060 30 +0.01(+0.95%)
May 05, 2023 1.050 1.050 1.050 1.050 9,505 +0.10(+10.53%)
May 04, 2023 0.9600 0.9600 0.9500 0.9500 34,210 -0.01(-0.62%)
May 03, 2023 0.9807 0.9916 0.9559 0.9559 2,325 +0.01(+0.62%)
May 02, 2023 0.9500 0.9600 0.9500 0.9500 3,000 -0.03(-3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.